Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 9.746 | 9.875 | 9.732 | 9.867 | 118,444 | +0.16(+1.64%) |
Jun 27, 2019 | 9.789 | 9.829 | 9.686 | 9.708 | 86,571 | -0.08(-0.83%) |
Jun 26, 2019 | 9.669 | 9.875 | 9.668 | 9.789 | 191,345 | +0.27(+2.80%) |
Jun 25, 2019 | 9.557 | 9.592 | 9.506 | 9.523 | 40,001 | -0.05(-0.54%) |
Jun 24, 2019 | 9.695 | 9.721 | 9.566 | 9.575 | 63,911 | -0.14(-1.42%) |
Jun 21, 2019 | 9.695 | 9.789 | 9.641 | 9.712 | 316,241 | +0.05(+0.53%) |
Jun 20, 2019 | 9.549 | 9.738 | 9.549 | 9.660 | 355,348 | +0.34(+3.59%) |
Jun 19, 2019 | 9.360 | 9.446 | 9.257 | 9.325 | 120,638 | -0.05(-0.55%) |
Jun 18, 2019 | 9.248 | 9.463 | 9.248 | 9.377 | 61,896 | +0.20(+2.15%) |
Jun 17, 2019 | 8.956 | 9.188 | 8.930 | 9.179 | 54,224 | +0.19(+2.10%) |
Jun 14, 2019 | 9.205 | 9.206 | 8.973 | 8.990 | 64,807 | -0.20(-2.15%) |
Jun 13, 2019 | 9.136 | 9.188 | 9.067 | 9.188 | 68,814 | +0.21(+2.39%) |
Jun 12, 2019 | 9.179 | 9.179 | 8.964 | 8.973 | 115,237 | -0.31(-3.33%) |
Jun 11, 2019 | 9.377 | 9.428 | 9.274 | 9.282 | 91,208 | +0.01(+0.09%) |
Jun 10, 2019 | 9.351 | 9.456 | 9.265 | 9.274 | 64,025 | -0.02(-0.19%) |
Jun 07, 2019 | 9.308 | 9.364 | 9.205 | 9.291 | 87,030 | -0.02(-0.18%) |
Jun 06, 2019 | 9.222 | 9.342 | 9.171 | 9.308 | 97,010 | +0.09(+1.03%) |
Jun 05, 2019 | 9.463 | 9.480 | 9.128 | 9.214 | 170,201 | -0.27(-2.81%) |
Jun 04, 2019 | 9.368 | 9.495 | 9.317 | 9.480 | 544,801 | +0.22(+2.41%) |
Jun 03, 2019 | 9.231 | 9.312 | 9.171 | 9.257 | 289,177 | +0.09(+1.03%) |
May 31, 2019 | 9.128 | 9.291 | 9.128 | 9.162 | 169,057 | -0.17(-1.84%) |
May 30, 2019 | 9.566 | 9.600 | 9.333 | 9.334 | 186,101 | -0.24(-2.51%) |
May 29, 2019 | 9.403 | 9.575 | 9.344 | 9.575 | 476,297 | +0.03(+0.27%) |
May 28, 2019 | 9.721 | 9.721 | 9.549 | 9.549 | 67,830 | -0.13(-1.33%) |
May 24, 2019 | 9.798 | 9.807 | 9.566 | 9.678 | 509,034 | -0.02(-0.18%) |
May 23, 2019 | 10.00 | 10.00 | 9.643 | 9.695 | 124,023 | -0.53(-5.21%) |
May 22, 2019 | 10.51 | 10.53 | 10.20 | 10.23 | 100,194 | -0.39(-3.64%) |
May 21, 2019 | 10.46 | 10.64 | 10.46 | 10.61 | 130,823 | +0.21(+1.98%) |
May 20, 2019 | 10.48 | 10.51 | 10.40 | 10.41 | 72,553 | -0.08(-0.74%) |
May 17, 2019 | 10.67 | 10.69 | 10.49 | 10.49 | 66,087 | -0.27(-2.48%) |
May 16, 2019 | 10.74 | 10.82 | 10.72 | 10.75 | 82,318 | +0.09(+0.81%) |
May 15, 2019 | 10.47 | 10.68 | 10.45 | 10.67 | 206,393 | +0.10(+0.98%) |
May 14, 2019 | 10.41 | 10.62 | 10.40 | 10.56 | 97,419 | +0.25(+2.42%) |
May 13, 2019 | 10.51 | 10.55 | 10.27 | 10.31 | 69,439 | -0.29(-2.76%) |
May 10, 2019 | 10.55 | 10.65 | 10.37 | 10.61 | 58,873 | +0.02(+0.20%) |
May 09, 2019 | 10.49 | 10.62 | 10.35 | 10.58 | 62,903 | -0.01(-0.12%) |
May 08, 2019 | 10.53 | 10.75 | 10.53 | 10.60 | 206,589 | +0.04(+0.41%) |
May 07, 2019 | 10.55 | 10.57 | 10.36 | 10.55 | 84,550 | -0.13(-1.21%) |
May 06, 2019 | 10.52 | 10.74 | 10.50 | 10.68 | 86,455 | +0.00(+0.00%) |
May 03, 2019 | 10.55 | 10.73 | 10.55 | 10.68 | 87,495 | +0.20(+1.89%) |
May 02, 2019 | 10.59 | 10.69 | 10.40 | 10.49 | 152,895 | -0.28(-2.56%) |
May 01, 2019 | 11.06 | 11.10 | 10.76 | 10.76 | 105,909 | -0.30(-2.72%) |
Apr 30, 2019 | 11.30 | 11.30 | 11.04 | 11.06 | 113,594 | -0.16(-1.45%) |
Apr 29, 2019 | 11.28 | 11.31 | 11.19 | 11.22 | 63,683 | -0.04(-0.38%) |
Apr 26, 2019 | 11.34 | 11.34 | 11.13 | 11.27 | 89,589 | -0.15(-1.35%) |
Apr 25, 2019 | 11.53 | 11.61 | 11.42 | 11.42 | 1,090,324 | -0.11(-0.97%) |
Apr 24, 2019 | 11.87 | 11.87 | 11.52 | 11.53 | 199,746 | -0.31(-2.61%) |
Apr 23, 2019 | 11.84 | 11.91 | 11.71 | 11.84 | 77,970 | +0.01(+0.07%) |
Apr 22, 2019 | 11.63 | 11.84 | 11.58 | 11.83 | 90,588 | +0.37(+3.22%) |
Apr 18, 2019 | 11.59 | 11.60 | 11.44 | 11.47 | 126,705 | -0.09(-0.74%) |
Apr 17, 2019 | 11.60 | 11.65 | 11.51 | 11.55 | 69,737 | +0.01(+0.07%) |
Apr 16, 2019 | 11.55 | 11.59 | 11.41 | 11.54 | 118,725 | +0.03(+0.22%) |
Apr 15, 2019 | 11.57 | 11.64 | 11.49 | 11.52 | 84,115 | -0.09(-0.81%) |
Apr 12, 2019 | 11.65 | 11.73 | 11.54 | 11.61 | 95,640 | +0.32(+2.82%) |
Apr 11, 2019 | 11.39 | 11.49 | 11.22 | 11.29 | 71,684 | -0.14(-1.20%) |
Apr 10, 2019 | 11.35 | 11.48 | 11.33 | 11.43 | 227,595 | +0.14(+1.26%) |
Apr 09, 2019 | 11.47 | 11.47 | 11.28 | 11.29 | 141,794 | -0.24(-2.12%) |
Apr 08, 2019 | 11.50 | 11.63 | 11.47 | 11.53 | 156,948 | +0.07(+0.60%) |
Apr 05, 2019 | 11.17 | 11.47 | 11.17 | 11.47 | 162,890 | +0.35(+3.17%) |
Apr 04, 2019 | 10.93 | 11.11 | 10.91 | 11.11 | 89,921 | +0.20(+1.81%) |
Apr 03, 2019 | 11.22 | 11.22 | 10.88 | 10.92 | 124,575 | -0.22(-2.01%) |
Apr 02, 2019 | 11.31 | 11.33 | 11.14 | 11.14 | 107,786 | -0.15(-1.30%) |